Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 8.70
-0.04 (-0.46%)
Jun 5, 2026, 4:48 PM CET
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.74 | 8.78 | 8.58 | 8.70 | 8.70 | -0.46% | 6,124 |
| Jun 3, 2026 | 8.78 | 8.80 | 8.60 | 8.74 | 8.74 | -0.46% | 5,455 |
| Jun 2, 2026 | 8.52 | 8.80 | 8.52 | 8.78 | 8.78 | 2.57% | 4,571 |
| Jun 1, 2026 | 8.82 | 8.84 | 8.52 | 8.56 | 8.56 | -3.17% | 7,689 |
| May 29, 2026 | 8.64 | 8.90 | 8.64 | 8.84 | 8.84 | 0.68% | 5,546 |
| May 28, 2026 | 8.80 | 8.80 | 8.66 | 8.78 | 8.78 | -0.68% | 7,957 |
| May 27, 2026 | 8.80 | 9.00 | 8.62 | 8.84 | 8.84 | 0.45% | 15,770 |
| May 26, 2026 | 9.12 | 9.12 | 8.72 | 8.80 | 8.80 | -3.30% | 22,684 |
| May 25, 2026 | 9.02 | 9.20 | 8.96 | 9.10 | 9.10 | 0.89% | 10,950 |
| May 22, 2026 | 9.30 | 9.30 | 8.84 | 9.02 | 9.02 | -3.01% | 15,653 |
| May 21, 2026 | 9.38 | 9.38 | 9.02 | 9.30 | 9.30 | -0.85% | 15,697 |
| May 20, 2026 | 9.34 | 9.40 | 8.86 | 9.38 | 9.38 | -0.21% | 32,694 |
| May 19, 2026 | 9.42 | 9.52 | 9.28 | 9.40 | 9.40 | -0.63% | 20,612 |
| May 18, 2026 | 9.80 | 9.84 | 9.42 | 9.46 | 9.46 | -3.47% | 14,278 |
| May 15, 2026 | 9.26 | 9.90 | 9.26 | 9.80 | 9.80 | -0.91% | 49,571 |
| May 14, 2026 | 11.10 | 11.15 | 10.75 | 11.00 | 9.89 | - | 156,342 |
| May 13, 2026 | 11.15 | 11.15 | 10.85 | 11.00 | 9.89 | -1.35% | 59,599 |
| May 12, 2026 | 11.45 | 11.45 | 10.80 | 11.15 | 10.02 | -0.45% | 75,249 |
| May 11, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 10.07 | -1.32% | 91,290 |
| May 8, 2026 | 11.40 | 11.45 | 11.30 | 11.35 | 10.20 | -0.44% | 40,640 |
| May 7, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 10.25 | 2.24% | 46,871 |
| May 6, 2026 | 11.20 | 11.25 | 10.90 | 11.15 | 10.02 | 0.45% | 61,817 |
| May 5, 2026 | 11.05 | 11.15 | 10.90 | 11.10 | 9.98 | 0.91% | 41,085 |
| May 4, 2026 | 10.75 | 11.10 | 10.55 | 11.00 | 9.89 | 3.29% | 31,557 |
| Apr 30, 2026 | 10.70 | 10.80 | 10.60 | 10.65 | 9.58 | 0.47% | 7,891 |
| Apr 29, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 9.53 | 1.44% | 18,429 |
| Apr 28, 2026 | 10.50 | 10.70 | 10.45 | 10.45 | 9.40 | -0.48% | 8,325 |
| Apr 27, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 9.44 | - | 15,359 |
| Apr 24, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 9.44 | 0.96% | 4,210 |
| Apr 23, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 9.35 | -0.48% | 5,686 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 9.40 | -2.79% | 9,856 |
| Apr 21, 2026 | 10.70 | 10.90 | 10.65 | 10.75 | 9.67 | -1.38% | 6,439 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.20 | 10.90 | 9.80 | 0.46% | 29,534 |
| Apr 17, 2026 | 9.96 | 10.85 | 9.94 | 10.85 | 9.76 | 8.72% | 54,521 |
| Apr 16, 2026 | 9.80 | 10.00 | 9.80 | 9.98 | 8.97 | 1.84% | 10,475 |
| Apr 15, 2026 | 9.44 | 9.80 | 9.44 | 9.80 | 8.81 | 1.45% | 24,242 |
| Apr 14, 2026 | 9.60 | 9.76 | 9.52 | 9.66 | 8.69 | 0.62% | 34,250 |
| Apr 13, 2026 | 8.54 | 9.70 | 8.54 | 9.60 | 8.63 | 9.84% | 43,670 |
| Apr 10, 2026 | 8.50 | 8.80 | 8.50 | 8.74 | 7.86 | 2.82% | 3,628 |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.64 | - | 1,064 |
| Apr 8, 2026 | 8.48 | 8.64 | 8.46 | 8.50 | 7.64 | 0.24% | 3,077 |
| Apr 7, 2026 | 8.48 | 8.50 | 8.30 | 8.48 | 7.62 | - | 2,979 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 7.62 | 0.24% | 143 |
| Apr 1, 2026 | 8.46 | 8.54 | 8.46 | 8.46 | 7.61 | -0.94% | 447 |
| Mar 31, 2026 | 8.40 | 8.56 | 8.36 | 8.54 | 7.68 | 0.47% | 5,766 |
| Mar 30, 2026 | 8.52 | 8.54 | 8.50 | 8.50 | 7.64 | 1.19% | 3,960 |
| Mar 27, 2026 | 8.60 | 8.60 | 8.36 | 8.40 | 7.55 | -2.33% | 3,841 |
| Mar 26, 2026 | 8.56 | 8.60 | 8.46 | 8.60 | 7.73 | 0.94% | 1,391 |
| Mar 25, 2026 | 8.44 | 8.68 | 8.44 | 8.52 | 7.66 | 2.40% | 4,311 |
| Mar 24, 2026 | 8.48 | 8.58 | 8.32 | 8.32 | 7.48 | -3.26% | 8,446 |